Skip to main content
logo
Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
74.35
-0.23 (-0.31%)
At close: Feb 2, 2026, 4:00 PM EST
74.35
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

AVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202674.1674.5074.0074.3574.35-0.31%47,842
Jan 30, 202675.3475.3474.1074.5874.58-2.47%34,638
Jan 29, 202676.8676.8675.3676.4776.470.34%26,559
Jan 28, 202676.3676.3675.7976.2176.21-0.71%23,186
Jan 27, 202676.0776.7676.0776.7676.761.54%60,455
Jan 26, 202675.8476.0275.5775.5975.590.44%26,336
Jan 23, 202674.7275.3374.5475.2675.260.88%36,527
Jan 22, 202674.2074.7874.2074.6074.601.30%373,336
Jan 21, 202673.3073.6873.0873.6473.641.13%18,818
Jan 20, 202672.6673.1072.6672.8272.82-0.61%29,057
Jan 16, 202673.2973.3272.9973.2773.270.54%32,365
Jan 15, 202672.9473.1472.7872.8772.870.12%36,247
Jan 14, 202672.5472.7872.5472.7872.780.55%22,328
Jan 13, 202672.7472.7472.2372.3872.38-0.70%23,142
Jan 12, 202672.4972.9572.4972.8972.890.78%26,633
Jan 9, 202672.0572.4271.9672.3372.330.68%129,674
Jan 8, 202671.5171.8671.4571.8471.840.29%26,950
Jan 7, 202671.6171.7571.3271.6371.630.27%15,384
Jan 6, 202671.2971.5271.2171.4471.430.30%32,540
Jan 5, 202670.5571.2270.5571.2271.221.24%23,986
Jan 2, 202670.3270.4369.9770.3570.350.77%31,695
Dec 31, 202569.9869.9869.7469.8169.81-0.53%18,746
Dec 30, 202570.4870.4870.1270.1870.180.14%37,977
Dec 29, 202569.9970.1269.8470.0870.08-0.14%19,941
Dec 26, 202570.3270.3270.0870.1870.18-0.01%12,625
Dec 24, 202570.1670.2170.0770.1970.190.17%17,249
Dec 23, 202569.8970.0869.8470.0770.070.62%51,153
Dec 22, 202569.3769.7069.3769.6469.640.84%13,124
Dec 19, 202569.0669.2769.0269.0669.060.58%17,998
Dec 18, 202568.6069.0068.4968.6668.660.76%55,685
Dec 17, 202568.4768.6268.1168.1468.14-0.51%11,296
Dec 16, 202568.7768.7768.3568.4968.49-1.62%18,753
Dec 15, 202569.8569.8569.4769.6268.750.51%11,576
Dec 12, 202569.6469.7768.9369.2768.40-0.49%11,279
Dec 11, 202569.3569.7169.2369.6168.740.48%10,602
Dec 10, 202568.6369.2868.4969.2868.410.87%9,897
Dec 9, 202568.8268.8368.6468.6867.82-0.12%16,974
Dec 8, 202569.1569.1568.6668.7667.90-0.28%11,704
Dec 5, 202569.1369.1468.9068.9568.080.31%4,328
Dec 4, 202568.6568.8768.6568.7467.880.16%10,764
Dec 3, 202568.2768.6468.2268.6367.770.64%11,040
Dec 2, 202568.4268.4267.9968.2067.34-0.34%8,923
Dec 1, 202568.4568.6668.4368.4367.57-0.47%16,174
Nov 28, 202568.4368.7568.3768.7567.891.29%5,157
Nov 26, 202567.3567.9367.3267.8867.031.27%12,415
Nov 25, 202566.5367.0666.2367.0366.191.22%20,118
Nov 24, 202565.7266.2265.7166.2265.390.99%11,277
Nov 21, 202564.9865.7464.9865.5764.751.32%14,862
Nov 20, 202565.9766.1164.7164.7263.91-1.42%32,642
Nov 19, 202565.9766.0065.5365.6664.830.01%8,655